金牛化工[600722]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
5.12 |
1 |
1 |
集合竞价 |
| 09:15:04 |
5.03 |
58 |
58 |
集合竞价 |
| 09:15:07 |
5.03 |
69 |
69 |
集合竞价 |
| 09:15:10 |
5.04 |
78 |
78 |
集合竞价 |
| 09:15:13 |
5.04 |
87 |
87 |
集合竞价 |
| 09:15:16 |
5.04 |
78 |
78 |
集合竞价 |
| 09:16:04 |
5.04 |
78 |
78 |
集合竞价 |
| 09:16:10 |
5.04 |
88 |
88 |
集合竞价 |
| 09:16:28 |
5.04 |
120 |
120 |
集合竞价 |
| 09:16:46 |
5.04 |
134 |
134 |
集合竞价 |
| 09:16:49 |
5.04 |
132 |
132 |
集合竞价 |
| 09:17:01 |
5.04 |
133 |
133 |
集合竞价 |
| 09:17:16 |
5.04 |
135 |
135 |
集合竞价 |
| 09:17:19 |
5.04 |
145 |
145 |
集合竞价 |
| 09:17:37 |
5.04 |
148 |
148 |
集合竞价 |
| 09:18:19 |
5.04 |
148 |
148 |
集合竞价 |
| 09:18:37 |
5.04 |
198 |
198 |
集合竞价 |
| 09:18:52 |
5.04 |
200 |
200 |
集合竞价 |
| 09:19:58 |
5.04 |
150 |
150 |
集合竞价 |
| 09:20:04 |
5.04 |
151 |
151 |
集合竞价 |
| 09:20:13 |
5.04 |
151 |
151 |
集合竞价 |
| 09:20:28 |
5.04 |
151 |
151 |
集合竞价 |
| 09:20:43 |
5.04 |
151 |
151 |
集合竞价 |
| 09:20:49 |
5.04 |
151 |
151 |
集合竞价 |
| 09:20:52 |
5.04 |
151 |
151 |
集合竞价 |
| 09:20:55 |
5.04 |
151 |
151 |
集合竞价 |
| 09:21:28 |
5.04 |
151 |
151 |
集合竞价 |
| 09:21:34 |
5.04 |
151 |
151 |
集合竞价 |
| 09:21:52 |
5.04 |
151 |
151 |
集合竞价 |
| 09:21:58 |
5.04 |
151 |
151 |
集合竞价 |
| 09:22:04 |
5.04 |
151 |
151 |
集合竞价 |
| 09:22:10 |
5.04 |
151 |
151 |
集合竞价 |
| 09:22:13 |
5.04 |
151 |
151 |
集合竞价 |
| 09:22:25 |
5.04 |
151 |
151 |
集合竞价 |
| 09:22:40 |
5.04 |
156 |
156 |
集合竞价 |
| 09:22:46 |
5.04 |
156 |
156 |
集合竞价 |
| 09:23:16 |
5.04 |
156 |
156 |
集合竞价 |
| 09:23:22 |
5.04 |
156 |
156 |
集合竞价 |
| 09:23:28 |
5.04 |
156 |
156 |
集合竞价 |
| 09:23:31 |
5.04 |
157 |
157 |
集合竞价 |
| 09:23:34 |
5.04 |
157 |
157 |
集合竞价 |
| 09:23:37 |
5.04 |
158 |
158 |
集合竞价 |
| 09:23:49 |
5.04 |
158 |
158 |
集合竞价 |
| 09:23:52 |
5.05 |
158 |
158 |
集合竞价 |
| 09:24:01 |
5.05 |
158 |
158 |
集合竞价 |
| 09:24:07 |
5.05 |
158 |
158 |
集合竞价 |
| 09:24:10 |
5.05 |
158 |
158 |
集合竞价 |
| 09:24:22 |
5.05 |
208 |
208 |
集合竞价 |
| 09:24:25 |
5.05 |
208 |
208 |
集合竞价 |
| 09:24:28 |
5.05 |
215 |
215 |
集合竞价 |
| 09:24:46 |
5.05 |
215 |
215 |
集合竞价 |
| 09:24:52 |
5.06 |
215 |
215 |
集合竞价 |
| 09:24:58 |
5.06 |
215 |
215 |
集合竞价 |
| 09:25:01 |
5.12 |
250 |
250 |
集合竞价 |
| 09:25:06 |
5.12 |
250 |
500 |
买入 |
| 09:30:01 |
5.11 |
23 |
523 |
卖出 |
| 09:30:04 |
5.11 |
80 |
603 |
买入 |
| 09:30:07 |
5.11 |
528 |
1131 |
买入 |
| 09:30:10 |
5.1 |
104 |
1235 |
卖出 |
| 09:30:13 |
5.11 |
276 |
1511 |
买入 |
| 09:30:16 |
5.1 |
31 |
1542 |
卖出 |
| 09:30:19 |
5.11 |
34 |
1576 |
买入 |
| 09:30:22 |
5.09 |
66 |
1642 |
卖出 |
| 09:30:25 |
5.09 |
154 |
1796 |
卖出 |
| 09:30:28 |
5.09 |
56 |
1852 |
卖出 |
| 09:30:31 |
5.1 |
30 |
1882 |
买入 |
| 09:30:34 |
5.1 |
44 |
1926 |
卖出 |
| 09:30:37 |
5.1 |
18 |
1944 |
卖出 |
| 09:30:40 |
5.1 |
12 |
1956 |
卖出 |
| 09:30:43 |
5.1 |
13 |
1969 |
卖出 |
| 09:30:49 |
5.11 |
25 |
1994 |
买入 |
| 09:30:52 |
5.11 |
3 |
1997 |
买入 |
| 09:30:55 |
5.1 |
53 |
2050 |
卖出 |
| 09:30:58 |
5.1 |
55 |
2105 |
卖出 |
| 09:31:04 |
5.09 |
129 |
2234 |
卖出 |
| 09:31:07 |
5.09 |
16 |
2250 |
买入 |
| 09:31:10 |
5.1 |
8 |
2258 |
买入 |
| 09:31:13 |
5.1 |
60 |
2318 |
卖出 |
| 09:31:16 |
5.1 |
6 |
2324 |
卖出 |
| 09:31:19 |
5.1 |
55 |
2379 |
卖出 |
| 09:31:22 |
5.1 |
55 |
2434 |
卖出 |
| 09:31:25 |
5.11 |
34 |
2468 |
买入 |
| 09:31:28 |
5.1 |
234 |
2702 |
卖出 |
| 09:31:31 |
5.11 |
48 |
2750 |
买入 |
| 09:31:34 |
5.11 |
736 |
3486 |
买入 |
| 09:31:37 |
5.12 |
62 |
3548 |
买入 |
| 09:31:40 |
5.12 |
9 |
3557 |
买入 |
| 09:31:43 |
5.12 |
33 |
3590 |
买入 |
| 09:31:46 |
5.12 |
3 |
3593 |
买入 |
| 09:31:49 |
5.12 |
141 |
3734 |
买入 |
| 09:31:52 |
5.11 |
3 |
3737 |
卖出 |
| 09:31:55 |
5.11 |
39 |
3776 |
卖出 |
| 09:31:58 |
5.11 |
7 |
3783 |
卖出 |
| 09:32:01 |
5.11 |
57 |
3840 |
卖出 |
| 09:32:07 |
5.12 |
21 |
3861 |
买入 |
| 09:32:10 |
5.12 |
60 |
3921 |
卖出 |
| 09:32:16 |
5.12 |
1 |
3922 |
卖出 |
| 09:32:19 |
5.11 |
61 |
3983 |
卖出 |
| 09:32:22 |
5.12 |
3 |
3986 |
买入 |
| 09:32:25 |
5.11 |
24 |
4010 |
卖出 |
| 09:32:28 |
5.11 |
48 |
4058 |
卖出 |
| 09:32:31 |
5.11 |
52 |
4110 |
卖出 |
| 09:32:34 |
5.12 |
15 |
4125 |
买入 |
| 09:32:37 |
5.12 |
18 |
4143 |
卖出 |
| 09:32:40 |
5.12 |
78 |
4221 |
买入 |
| 09:32:43 |
5.12 |
95 |
4316 |
卖出 |
| 09:32:49 |
5.11 |
43 |
4359 |
卖出 |
| 09:32:55 |
5.12 |
14 |
4373 |
买入 |
| 09:32:58 |
5.11 |
275 |
4648 |
卖出 |
| 09:33:07 |
5.12 |
87 |
4735 |
卖出 |
| 09:33:10 |
5.11 |
49 |
4784 |
卖出 |
| 09:33:13 |
5.12 |
35 |
4819 |
买入 |
| 09:33:16 |
5.12 |
26 |
4845 |
卖出 |
| 09:33:19 |
5.13 |
10 |
4855 |
买入 |
| 09:33:22 |
5.12 |
1 |
4856 |
卖出 |
| 09:33:34 |
5.12 |
1 |
4857 |
卖出 |
| 09:33:37 |
5.13 |
2 |
4859 |
买入 |
| 09:33:40 |
5.13 |
4 |
4863 |
买入 |
| 09:33:43 |
5.13 |
60 |
4923 |
买入 |
| 09:33:46 |
5.13 |
12 |
4935 |
买入 |
| 09:33:49 |
5.13 |
4 |
4939 |
买入 |
| 09:33:52 |
5.13 |
68 |
5007 |
买入 |
| 09:33:55 |
5.13 |
19 |
5026 |
买入 |
| 09:33:58 |
5.14 |
35 |
5061 |
买入 |
| 09:34:04 |
5.14 |
257 |
5318 |
买入 |
| 09:34:07 |
5.14 |
72 |
5390 |
买入 |
| 09:34:10 |
5.14 |
80 |
5470 |
买入 |
| 09:34:13 |
5.14 |
41 |
5511 |
买入 |
| 09:34:16 |
5.15 |
118 |
5629 |
买入 |
| 09:34:19 |
5.14 |
63 |
5692 |
卖出 |
| 09:34:22 |
5.14 |
21 |
5713 |
买入 |
| 09:34:28 |
5.14 |
49 |
5762 |
买入 |
| 09:34:31 |
5.14 |
9 |
5771 |
买入 |
| 09:34:34 |
5.14 |
34 |
5805 |
卖出 |
| 09:34:37 |
5.14 |
16 |
5821 |
卖出 |
| 09:34:40 |
5.14 |
25 |
5846 |
卖出 |
| 09:34:43 |
5.14 |
163 |
6009 |
卖出 |
| 09:34:49 |
5.14 |
7 |
6016 |
卖出 |
| 09:34:52 |
5.14 |
45 |
6061 |
卖出 |
| 09:34:55 |
5.14 |
49 |
6110 |
卖出 |
| 09:34:58 |
5.14 |
35 |
6145 |
卖出 |
| 09:35:01 |
5.14 |
11 |
6156 |
卖出 |
| 09:35:04 |
5.14 |
86 |
6242 |
卖出 |
| 09:35:07 |
5.14 |
27 |
6269 |
卖出 |
| 09:35:10 |
5.15 |
10 |
6279 |
买入 |
| 09:35:13 |
5.14 |
157 |
6436 |
卖出 |
| 09:35:16 |
5.14 |
5 |
6441 |
买入 |
| 09:35:19 |
5.14 |
42 |
6483 |
买入 |
| 09:35:22 |
5.13 |
87 |
6570 |
卖出 |
| 09:35:25 |
5.13 |
66 |
6636 |
卖出 |
| 09:35:31 |
5.13 |
101 |
6737 |
卖出 |
| 09:35:34 |
5.13 |
21 |
6758 |
买入 |
| 09:35:40 |
5.12 |
10 |
6768 |
卖出 |
| 09:35:43 |
5.13 |
4 |
6772 |
买入 |
| 09:35:52 |
5.13 |
4 |
6776 |
买入 |
| 09:35:55 |
5.13 |
130 |
6906 |
买入 |
| 09:35:58 |
5.12 |
41 |
6947 |
卖出 |
| 09:36:01 |
5.13 |
17 |
6964 |
买入 |
| 09:36:04 |
5.13 |
3 |
6967 |
买入 |
| 09:36:07 |
5.13 |
4 |
6971 |
买入 |
| 09:36:10 |
5.12 |
74 |
7045 |
卖出 |
| 09:36:13 |
5.13 |
76 |
7121 |
买入 |
| 09:36:16 |
5.13 |
12 |
7133 |
买入 |
| 09:36:22 |
5.12 |
42 |
7175 |
卖出 |
| 09:36:25 |
5.12 |
22 |
7197 |
卖出 |
| 09:36:28 |
5.12 |
4 |
7201 |
卖出 |
| 09:36:31 |
5.13 |
41 |
7242 |
买入 |
| 09:36:40 |
5.12 |
6 |
7248 |
卖出 |
| 09:36:46 |
5.13 |
2 |
7250 |
买入 |
| 09:36:52 |
5.12 |
10 |
7260 |
卖出 |
| 09:36:55 |
5.12 |
35 |
7295 |
卖出 |
| 09:36:58 |
5.13 |
27 |
7322 |
买入 |
| 09:37:04 |
5.12 |
77 |
7399 |
卖出 |
| 09:37:07 |
5.12 |
96 |
7495 |
卖出 |
| 09:37:10 |
5.13 |
7 |
7502 |
买入 |
| 09:37:13 |
5.12 |
89 |
7591 |
卖出 |
| 09:37:16 |
5.13 |
1 |
7592 |
买入 |
| 09:37:19 |
5.12 |
8 |
7600 |
卖出 |
| 09:37:25 |
5.13 |
7 |
7607 |
买入 |
| 09:37:28 |
5.12 |
3 |
7610 |
卖出 |
| 09:37:31 |
5.13 |
1 |
7611 |
买入 |
| 09:37:34 |
5.12 |
7 |
7618 |
卖出 |
| 09:37:37 |
5.12 |
21 |
7639 |
卖出 |
| 09:37:46 |
5.13 |
8 |
7647 |
买入 |
| 09:37:49 |
5.13 |
26 |
7673 |
买入 |
| 09:37:52 |
5.12 |
6 |
7679 |
卖出 |
| 09:37:55 |
5.13 |
22 |
7701 |
买入 |
| 09:38:01 |
5.13 |
548 |
8249 |
买入 |
| 09:38:04 |
5.13 |
4 |
8253 |
卖出 |
| 09:38:07 |
5.14 |
227 |
8480 |
买入 |
| 09:38:10 |
5.13 |
2 |
8482 |
卖出 |
| 09:38:13 |
5.13 |
9 |
8491 |
卖出 |
| 09:38:16 |
5.13 |
31 |
8522 |
卖出 |
| 09:38:19 |
5.13 |
14 |
8536 |
卖出 |
| 09:38:22 |
5.13 |
5 |
8541 |
卖出 |
| 09:38:25 |
5.13 |
1 |
8542 |
卖出 |
| 09:38:28 |
5.13 |
10 |
8552 |
卖出 |
| 09:38:31 |
5.14 |
79 |
8631 |
买入 |
| 09:38:34 |
5.13 |
30 |
8661 |
卖出 |
| 09:38:40 |
5.14 |
3 |
8664 |
买入 |
| 09:38:43 |
5.14 |
131 |
8795 |
买入 |
| 09:38:46 |
5.13 |
21 |
8816 |
卖出 |
| 09:38:49 |
5.14 |
1 |
8817 |
买入 |
| 09:38:52 |
5.14 |
30 |
8847 |
买入 |
| 09:38:55 |
5.14 |
2 |
8849 |
买入 |
| 09:38:58 |
5.13 |
2 |
8851 |
卖出 |
| 09:39:01 |
5.13 |
210 |
9061 |
卖出 |
| 09:39:04 |
5.13 |
24 |
9085 |
卖出 |
| 09:39:07 |
5.13 |
112 |
9197 |
卖出 |
| 09:39:10 |
5.12 |
232 |
9429 |
卖出 |
| 09:39:13 |
5.13 |
174 |
9603 |
买入 |
| 09:39:16 |
5.12 |
14 |
9617 |
卖出 |
| 09:39:19 |
5.14 |
229 |
9846 |
买入 |
| 09:39:25 |
5.12 |
70 |
9916 |
卖出 |
| 09:39:31 |
5.13 |
42 |
9958 |
买入 |
| 09:39:34 |
5.14 |
3 |
9961 |
买入 |
| 09:39:37 |
5.13 |
14 |
9975 |
卖出 |
| 09:39:46 |
5.14 |
19 |
9994 |
买入 |
| 09:39:55 |
5.14 |
405 |
10399 |
买入 |
| 09:39:58 |
5.14 |
194 |
10593 |
买入 |
| 09:40:01 |
5.14 |
10 |
10603 |
买入 |
| 09:40:04 |
5.15 |
25 |
10628 |
买入 |
| 09:40:07 |
5.14 |
2 |
10630 |
卖出 |
| 09:40:10 |
5.14 |
52 |
10682 |
卖出 |
| 09:40:13 |
5.15 |
15 |
10697 |
买入 |
| 09:40:19 |
5.15 |
72 |
10769 |
买入 |
| 09:40:22 |
5.15 |
5 |
10774 |
买入 |
| 09:40:25 |
5.15 |
18 |
10792 |
买入 |
| 09:40:28 |
5.15 |
3 |
10795 |
买入 |
| 09:40:31 |
5.15 |
7 |
10802 |
买入 |
| 09:40:34 |
5.15 |
20 |
10822 |
买入 |
| 09:40:37 |
5.15 |
70 |
10892 |
买入 |
| 09:40:40 |
5.15 |
140 |
11032 |
买入 |
| 09:40:43 |
5.15 |
49 |
11081 |
买入 |
| 09:40:46 |
5.15 |
17 |
11098 |
卖出 |
| 09:40:52 |
5.14 |
29 |
11127 |
卖出 |
| 09:40:55 |
5.15 |
17 |
11144 |
卖出 |
| 09:41:04 |
5.14 |
65 |
11209 |
卖出 |
| 09:41:07 |
5.14 |
125 |
11334 |
卖出 |
| 09:41:10 |
5.13 |
197 |
11531 |
卖出 |
| 09:41:13 |
5.14 |
65 |
11596 |
买入 |
| 09:41:16 |
5.13 |
86 |
11682 |
卖出 |
| 09:41:19 |
5.13 |
2 |
11684 |
买入 |
| 09:41:22 |
5.13 |
3 |
11687 |
买入 |
| 09:41:25 |
5.13 |
52 |
11739 |
买入 |
| 09:41:28 |
5.13 |
5 |
11744 |
卖出 |
| 09:41:31 |
5.14 |
56 |
11800 |
买入 |
| 09:41:34 |
5.14 |
11 |
11811 |
卖出 |
| 09:41:37 |
5.13 |
6 |
11817 |
卖出 |
| 09:41:43 |
5.13 |
42 |
11859 |
卖出 |
| 09:41:46 |
5.13 |
24 |
11883 |
卖出 |
| 09:41:52 |
5.13 |
93 |
11976 |
卖出 |
| 09:41:55 |
5.14 |
50 |
12026 |
买入 |
| 09:41:58 |
5.13 |
103 |
12129 |
卖出 |
| 09:42:04 |
5.13 |
10 |
12139 |
买入 |
| 09:42:07 |
5.13 |
3 |
12142 |
买入 |
| 09:42:10 |
5.13 |
151 |
12293 |
买入 |
| 09:42:16 |
5.13 |
66 |
12359 |
买入 |
| 09:42:19 |
5.13 |
5 |
12364 |
卖出 |
| 09:42:25 |
5.13 |
50 |
12414 |
卖出 |
| 09:42:34 |
5.13 |
33 |
12447 |
卖出 |
| 09:42:40 |
5.14 |
4 |
12451 |
买入 |
| 09:42:52 |
5.14 |
7 |
12458 |
买入 |
| 09:43:01 |
5.14 |
160 |
12618 |
买入 |
| 09:43:04 |
5.14 |
6 |
12624 |
卖出 |
| 09:43:07 |
5.14 |
47 |
12671 |
卖出 |
| 09:43:10 |
5.14 |
35 |
12706 |
卖出 |
| 09:43:13 |
5.14 |
3 |
12709 |
买入 |
| 09:43:19 |
5.14 |
2 |
12711 |
买入 |
| 09:43:28 |
5.14 |
14 |
12725 |
买入 |
| 09:43:34 |
5.14 |
60 |
12785 |
买入 |
| 09:43:37 |
5.13 |
1 |
12786 |
卖出 |
| 09:43:46 |
5.13 |
14 |
12800 |
卖出 |
| 09:43:49 |
5.13 |
35 |
12835 |
卖出 |
| 09:43:52 |
5.13 |
19 |
12854 |
卖出 |
| 09:43:55 |
5.13 |
29 |
12883 |
卖出 |
| 09:44:07 |
5.14 |
4 |
12887 |
买入 |
| 09:44:10 |
5.13 |
20 |
12907 |
卖出 |
| 09:44:25 |
5.13 |
11 |
12918 |
卖出 |
| 09:44:28 |
5.13 |
13 |
12931 |
卖出 |
| 09:44:31 |
5.14 |
125 |
13056 |
买入 |
| 09:44:34 |
5.15 |
11 |
13067 |
买入 |
| 09:44:37 |
5.15 |
4 |
13071 |
买入 |
| 09:44:40 |
5.15 |
8 |
13079 |
买入 |
| 09:44:43 |
5.14 |
140 |
13219 |
卖出 |
| 09:44:46 |
5.15 |
13 |
13232 |
买入 |
| 09:44:49 |
5.14 |
17 |
13249 |
卖出 |
| 09:45:01 |
5.14 |
13 |
13262 |
卖出 |
| 09:45:04 |
5.14 |
22 |
13284 |
卖出 |
| 09:45:07 |
5.14 |
34 |
13318 |
卖出 |
| 09:45:10 |
5.14 |
46 |
13364 |
卖出 |
| 09:45:13 |
5.14 |
40 |
13404 |
卖出 |
| 09:45:16 |
5.14 |
968 |
14372 |
卖出 |
| 09:45:19 |
5.13 |
4 |
14376 |
卖出 |
| 09:45:25 |
5.14 |
4 |
14380 |
买入 |
| 09:45:28 |
5.14 |
50 |
14430 |
买入 |
| 09:45:31 |
5.14 |
144 |
14574 |
买入 |
| 09:45:34 |
5.14 |
32 |
14606 |
卖出 |
| 09:45:52 |
5.14 |
22 |
14628 |
卖出 |
| 09:45:55 |
5.14 |
40 |
14668 |
卖出 |